Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

John Hancock Income Securities Trust (NY: JHS )

10.90 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 4.485 4.504 4.485 4.497 13,838 +0.01(+0.26%)
May 28, 2009 4.522 4.522 4.481 4.485 8,971 -0.04(-0.83%)
May 27, 2009 4.527 4.527 4.485 4.522 20,613 -0.00(-0.09%)
May 26, 2009 4.464 4.539 4.451 4.527 35,300 +0.06(+1.41%)
May 22, 2009 4.481 4.589 4.460 4.464 45,671 -0.02(-0.37%)
May 21, 2009 4.522 4.577 4.472 4.481 53,836 -0.07(-1.56%)
May 20, 2009 4.460 4.586 4.455 4.552 28,680 +0.05(+1.21%)
May 19, 2009 4.376 4.593 4.376 4.497 58,729 +0.09(+1.99%)
May 18, 2009 4.514 4.518 4.409 4.409 37,667 -0.01(-0.19%)
May 15, 2009 4.439 4.552 4.409 4.418 88,726 -0.05(-1.22%)
May 14, 2009 4.460 4.493 4.443 4.472 27,429 -0.01(-0.19%)
May 13, 2009 4.481 4.502 4.476 4.481 20,059 -0.05(-1.15%)
May 12, 2009 4.476 4.602 4.468 4.533 34,531 +0.01(+0.22%)
May 11, 2009 4.502 4.577 4.485 4.522 25,089 +0.05(+1.22%)
May 08, 2009 4.522 4.522 4.418 4.468 28,298 -0.05(-1.20%)
May 07, 2009 4.485 4.598 4.363 4.522 71,171 +0.05(+1.22%)
May 06, 2009 4.460 4.539 4.447 4.468 17,432 +0.03(+0.66%)
May 05, 2009 4.401 4.573 4.355 4.439 40,955 +0.08(+1.82%)
May 04, 2009 4.355 4.439 4.355 4.359 17,581 -0.04(-0.86%)
May 01, 2009 4.292 4.485 4.292 4.397 90,426 +0.11(+2.64%)
Apr 30, 2009 4.275 4.426 4.275 4.284 114,727 +0.01(+0.20%)
Apr 29, 2009 4.229 4.460 4.225 4.275 169,087 +0.04(+0.99%)
Apr 28, 2009 4.301 4.338 4.225 4.234 42,340 -0.04(-0.88%)
Apr 27, 2009 4.301 4.368 4.192 4.271 40,907 +0.00(+0.00%)
Apr 24, 2009 4.355 4.355 4.241 4.271 12,439 -0.06(-1.45%)
Apr 23, 2009 4.271 4.334 4.271 4.334 16,391 +0.05(+1.27%)
Apr 22, 2009 4.070 4.334 4.070 4.280 20,193 -0.02(-0.39%)
Apr 21, 2009 4.125 4.313 4.125 4.296 68,485 +0.15(+3.74%)
Apr 20, 2009 4.229 4.263 4.125 4.141 24,628 -0.09(-2.08%)
Apr 17, 2009 4.271 4.326 4.187 4.229 46,247 -0.08(-1.81%)
Apr 16, 2009 4.229 4.307 4.229 4.307 12,429 +0.12(+2.86%)
Apr 15, 2009 4.196 4.321 4.187 4.187 33,578 -0.03(-0.70%)
Apr 14, 2009 4.167 4.267 4.167 4.217 7,360 +0.03(+0.80%)
Apr 13, 2009 4.213 4.234 4.162 4.183 29,404 +0.01(+0.30%)
Apr 09, 2009 4.183 4.200 4.164 4.171 30,529 -0.01(-0.30%)
Apr 08, 2009 4.179 4.187 4.146 4.183 24,730 +0.00(+0.10%)
Apr 07, 2009 4.146 4.187 4.146 4.179 23,799 +0.05(+1.32%)
Apr 06, 2009 4.133 4.146 4.125 4.125 28,277 -0.02(-0.51%)
Apr 03, 2009 4.213 4.234 4.142 4.146 33,731 -0.03(-0.60%)
Apr 02, 2009 4.183 4.435 4.167 4.171 67,226 +0.01(+0.30%)
Apr 01, 2009 4.187 4.187 4.154 4.158 26,135 -0.07(-1.59%)
Mar 31, 2009 4.334 4.351 4.217 4.225 57,645 -0.07(-1.56%)
Mar 30, 2009 4.246 4.397 4.020 4.292 29,105 +0.10(+2.40%)
Mar 26, 2009 4.271 4.288 4.162 4.192 76,222 -0.02(-0.40%)
Mar 25, 2009 4.104 4.213 4.089 4.208 38,832 +0.13(+3.29%)
Mar 24, 2009 4.196 4.208 4.037 4.074 70,371 -0.10(-2.31%)
Mar 23, 2009 4.083 4.192 4.083 4.171 55,699 +0.12(+2.89%)
Mar 20, 2009 4.154 4.154 4.028 4.053 14,099 -0.07(-1.72%)
Mar 19, 2009 4.162 4.186 4.125 4.125 22,020 -0.03(-0.71%)
Mar 18, 2009 4.125 4.154 4.079 4.154 28,757 +0.04(+1.02%)
Mar 17, 2009 4.079 4.133 4.070 4.112 70,192 +0.04(+0.93%)
Mar 16, 2009 4.012 4.100 4.012 4.074 12,821 +0.06(+1.57%)
Mar 13, 2009 4.041 4.041 3.907 4.012 0 -0.08(-1.94%)
Mar 12, 2009 3.999 4.133 3.999 4.091 41,012 +0.03(+0.72%)
Mar 11, 2009 3.995 4.079 3.995 4.062 17,743 +0.07(+1.68%)
Mar 10, 2009 3.899 4.037 3.823 3.995 38,670 +0.09(+2.25%)
Mar 09, 2009 4.125 4.146 3.798 3.907 91,028 -0.17(-4.21%)
Mar 06, 2009 3.894 4.120 3.878 4.079 0 -0.05(-1.22%)
Mar 05, 2009 4.347 4.435 4.082 4.129 109,435 -0.22(-5.10%)
Mar 04, 2009 4.095 4.493 3.940 4.351 72,542 +0.26(+6.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.